Nanocap Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 5.300 | 5.650 | 5.150 | 5.600 | 5.600 | 1,090 |
| 2024-02-26 | 5.600 | 5.600 | 5.000 | 5.300 | 5.300 | 1,704 |
| 2024-02-23 | 5.500 | 5.500 | 5.200 | 5.300 | 5.300 | 6,704 |
| 2024-02-22 | 5.500 | 5.800 | 5.250 | 5.800 | 5.800 | 4,240 |
| 2024-02-21 | 5.450 | 5.950 | 5.350 | 5.350 | 5.350 | 16,450 |
| 2024-02-20 | 5.500 | 5.550 | 5.200 | 5.350 | 5.350 | 8,101 |
| 2024-02-19 | 5.700 | 5.700 | 5.350 | 5.350 | 5.350 | 958 |
| 2024-02-16 | 5.350 | 5.650 | 5.250 | 5.550 | 5.550 | 15,712 |
| 2024-02-15 | 5.400 | 5.400 | 5.150 | 5.300 | 5.300 | 957 |
| 2024-02-14 | 4.960 | 5.450 | 4.900 | 5.450 | 5.450 | 11,934 |
| 2024-02-13 | 5.100 | 5.200 | 5.050 | 5.200 | 5.200 | 2,327 |
| 2024-02-12 | 5.350 | 5.500 | 5.050 | 5.150 | 5.150 | 16,195 |
| 2024-02-09 | 5.600 | 5.600 | 5.150 | 5.550 | 5.550 | 1,390 |
| 2024-02-08 | 5.600 | 5.650 | 5.250 | 5.600 | 5.600 | 14,840 |
| 2024-02-07 | 5.900 | 5.950 | 5.450 | 5.950 | 5.950 | 1,172 |
| 2024-02-06 | 6.000 | 6.000 | 5.350 | 5.900 | 5.900 | 6,394 |
| 2024-02-05 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 175 |
| 2024-02-02 | 6.150 | 6.150 | 5.550 | 6.000 | 6.000 | 2,652 |
| 2024-02-01 | 6.400 | 6.700 | 6.100 | 6.150 | 6.150 | 2,310 |
| 2024-01-31 | 6.200 | 6.750 | 6.200 | 6.400 | 6.400 | 3,634 |
| 2024-01-30 | 6.500 | 6.500 | 6.200 | 6.500 | 6.500 | 884 |
| 2024-01-29 | 6.500 | 6.750 | 6.500 | 6.500 | 6.500 | 1,260 |
| 2024-01-26 | 5.750 | 6.450 | 5.750 | 6.450 | 6.450 | 7,765 |
| 2024-01-25 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 189 |
| 2024-01-24 | 5.550 | 6.750 | 5.550 | 6.250 | 6.250 | 345 |
| 2024-01-23 | 6.700 | 6.700 | 6.050 | 6.400 | 6.400 | 4,524 |
| 2024-01-22 | 5.950 | 6.700 | 5.950 | 6.700 | 6.700 | 2,436 |
| 2024-01-19 | 5.950 | 6.600 | 5.500 | 5.950 | 5.950 | 5,952 |
| 2024-01-18 | 6.550 | 6.550 | 5.900 | 6.100 | 6.100 | 4,059 |
| 2024-01-17 | 5.950 | 7.050 | 5.950 | 6.550 | 6.550 | 1,619 |
| 2024-01-16 | 6.000 | 6.700 | 5.950 | 6.000 | 6.000 | 9,558 |
| 2024-01-15 | 5.950 | 6.450 | 5.950 | 6.000 | 6.000 | 1,035 |
| 2024-01-12 | 6.500 | 6.750 | 6.000 | 6.750 | 6.750 | 458 |
| 2024-01-11 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 182 |
| 2024-01-10 | 5.950 | 6.500 | 5.950 | 6.500 | 6.500 | 2,365 |
| 2024-01-09 | 5.950 | 5.950 | 5.900 | 5.950 | 5.950 | 3,448 |
| 2024-01-08 | 6.100 | 6.100 | 5.850 | 5.950 | 5.950 | 4,920 |
| 2024-01-05 | 5.800 | 6.150 | 5.650 | 5.850 | 5.850 | 1,099 |
| 2024-01-04 | 5.550 | 5.900 | 5.550 | 5.900 | 5.900 | 6,463 |
| 2024-01-03 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 13,654 |
| 2024-01-02 | 5.750 | 6.050 | 5.650 | 5.850 | 5.850 | 4,673 |
| 2023-12-29 | 5.650 | 5.750 | 5.650 | 5.750 | 5.750 | 2,734 |
| 2023-12-28 | 5.700 | 5.750 | 5.600 | 5.650 | 5.650 | 10,471 |
| 2023-12-27 | 5.650 | 5.700 | 5.650 | 5.700 | 5.700 | 21,269 |
| 2023-12-22 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 150 |
| 2023-12-21 | 5.450 | 5.650 | 5.450 | 5.600 | 5.600 | 10,623 |
| 2023-12-20 | 5.450 | 5.550 | 5.450 | 5.550 | 5.550 | 2,305 |
| 2023-12-19 | 5.550 | 5.550 | 5.400 | 5.450 | 5.450 | 11,802 |
| 2023-12-18 | 5.650 | 5.650 | 5.500 | 5.650 | 5.650 | 3,691 |
| 2023-12-15 | 5.700 | 5.800 | 5.600 | 5.600 | 5.600 | 4,762 |
| 2023-12-14 | 5.700 | 5.750 | 5.600 | 5.600 | 5.600 | 4,431 |
| 2023-12-13 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,754 |
| 2023-12-12 | 5.609 | 5.609 | 5.609 | 5.609 | 5.609 | 503 |
| 2023-12-11 | 5.659 | 5.659 | 5.659 | 5.659 | 5.659 | 100 |
| 2023-12-08 | 5.560 | 5.659 | 5.510 | 5.659 | 5.659 | 4,418 |
| 2023-12-07 | 5.758 | 5.758 | 5.510 | 5.560 | 5.560 | 7,452 |
| 2023-12-06 | 5.510 | 5.808 | 5.510 | 5.808 | 5.808 | 3,009 |
| 2023-12-05 | 5.609 | 5.758 | 5.411 | 5.708 | 5.708 | 1,761 |
| 2023-12-04 | 5.560 | 5.857 | 5.510 | 5.808 | 5.808 | 5,035 |
| 2023-12-01 | 5.560 | 5.758 | 5.411 | 5.758 | 5.758 | 989 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-09-01 | 0.2500 SEK |
| 2023-05-26 | 0.2500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.